| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | MYR | 1.8812 | 1.9109 | 1.8713 | 1.9109 | 1.9109 | +0.03 (+1.58%) | 1,059,995 |
| 17 Dec 2018 | MYR | 1.901 | 1.901 | 1.8713 | 1.8812 | 1.8812 | -0.02 (-1.04%) | 266,135 |
| 14 Dec 2018 | MYR | 1.9208 | 1.9208 | 1.901 | 1.901 | 1.901 | -0.02 (-1.03%) | 2,531,161 |
| 13 Dec 2018 | MYR | 1.9307 | 1.9307 | 1.9109 | 1.9208 | 1.9208 | -0.059 (-3.00%) | 261,388 |
| 12 Dec 2018 | MYR | 1.9505 | 1.9802 | 1.9307 | 1.9802 | 1.9802 | +0.03 (+1.52%) | 1,135,442 |
| 11 Dec 2018 | MYR | 1.9505 | 1.9505 | 1.9406 | 1.9505 | 1.9505 | 0.0 (0.0%) | 401,778 |
| 10 Dec 2018 | MYR | 1.9406 | 1.9505 | 1.9406 | 1.9505 | 1.9505 | -0.01 (-0.50%) | 232,199 |
| 7 Dec 2018 | MYR | 1.9406 | 1.9604 | 1.9406 | 1.9604 | 1.9604 | +0.02 (+1.02%) | 613,777 |
| 6 Dec 2018 | MYR | 1.9109 | 1.9406 | 1.9109 | 1.9406 | 1.9406 | +0.02 (+1.03%) | 779,316 |
| 5 Dec 2018 | MYR | 1.9406 | 1.9406 | 1.8911 | 1.9208 | 1.9208 | -0.02 (-1.02%) | 1,047,370 |
| 4 Dec 2018 | MYR | 1.9505 | 1.9505 | 1.9307 | 1.9406 | 1.9406 | -0.01 (-0.51%) | 275,629 |
| 3 Dec 2018 | MYR | 1.9307 | 1.9505 | 1.9109 | 1.9505 | 1.9505 | -0.01 (-0.50%) | 1,145,542 |
| 30 Nov 2018 | MYR | 1.9505 | 1.9604 | 1.9208 | 1.9604 | 1.9604 | +0.01 (+0.51%) | 1,516,717 |
| 29 Nov 2018 | MYR | 1.9406 | 1.9604 | 1.9208 | 1.9505 | 1.9505 | +0.01 (+0.51%) | 2,458,946 |
| 28 Nov 2018 | MYR | 1.9109 | 1.9802 | 1.9109 | 1.9406 | 1.9406 | -0.059 (-2.97%) | 1,645,189 |
| 27 Nov 2018 | MYR | 1.9901 | 2 | 1.9604 | 2 | 2 | +0.02 (+1.00%) | 1,259,571 |
| 26 Nov 2018 | MYR | 1.9703 | 1.9802 | 1.9604 | 1.9802 | 1.9802 | +0.03 (+1.52%) | 624,584 |
| 23 Nov 2018 | MYR | 1.9703 | 1.9703 | 1.9307 | 1.9505 | 1.9505 | -0.02 (-1.00%) | 735,886 |
| 22 Nov 2018 | MYR | 1.9604 | 1.9802 | 1.9604 | 1.9703 | 1.9703 | -0.01 (-0.50%) | 697,001 |
| 21 Nov 2018 | MYR | 1.9406 | 1.9802 | 1.9406 | 1.9802 | 1.9802 | 0.0 (0.0%) | 459,954 |
| 19 Nov 2018 | MYR | 1.9406 | 1.9802 | 1.9406 | 1.9802 | 1.9802 | +0.02 (+1.01%) | 670,640 |
| 16 Nov 2018 | MYR | 1.9307 | 1.9604 | 1.9307 | 1.9604 | 1.9604 | +0.04 (+2.06%) | 714,777 |
| 15 Nov 2018 | MYR | 1.9307 | 1.9406 | 1.9208 | 1.9208 | 1.9208 | 0.0 (0.0%) | 469,246 |
| 14 Nov 2018 | MYR | 1.9208 | 1.9307 | 1.9109 | 1.9208 | 1.9208 | 0.0 (0.0%) | 279,265 |
| 13 Nov 2018 | MYR | 1.8911 | 1.9307 | 1.8911 | 1.9208 | 1.9208 | 0.0 (0.0%) | 288,860 |
| 12 Nov 2018 | MYR | 1.9307 | 1.9505 | 1.9208 | 1.9208 | 1.9208 | -0.01 (-0.51%) | 307,343 |
| 9 Nov 2018 | MYR | 1.9307 | 1.9406 | 1.9109 | 1.9307 | 1.9307 | -0.02 (-1.02%) | 462,580 |
| 8 Nov 2018 | MYR | 1.9307 | 1.9505 | 1.9109 | 1.9505 | 1.9505 | +0.03 (+1.55%) | 842,845 |
| 7 Nov 2018 | MYR | 1.9109 | 1.9307 | 1.8812 | 1.9208 | 1.9208 | +0.01 (+0.52%) | 316,433 |
| 5 Nov 2018 | MYR | 1.8317 | 1.9208 | 1.7921 | 1.9109 | 1.9109 | +0.05 (+2.66%) | 1,253,713 |
